UK markets closed

Lightbridge Corporation (LTBR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.5650+0.0850 (+3.43%)
As of 11:35AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.48002.66862.48002.56502.565012,683
30 Apr 20242.65002.65002.41002.48002.480073,900
29 Apr 20242.59002.74002.57002.68002.680044,300
26 Apr 20242.65002.65002.51002.57002.570023,200
25 Apr 20242.58002.62002.48002.62002.620020,600
24 Apr 20242.48002.62002.46002.59002.590043,400
23 Apr 20242.41002.52002.40002.50002.500072,600
22 Apr 20242.46002.54002.45002.49002.490019,000
19 Apr 20242.50002.55002.47002.50002.500033,700
18 Apr 20242.53002.60002.45002.50002.500043,500
17 Apr 20242.63002.64002.50002.52002.520085,400
16 Apr 20242.67002.72002.50002.60002.600089,800
15 Apr 20242.80002.85002.60002.67002.670069,800
12 Apr 20242.83002.94002.77002.81002.810074,600
11 Apr 20242.76002.86002.66002.80002.8000115,000
10 Apr 20242.71002.73002.67002.72002.720041,700
09 Apr 20242.74002.77002.69002.73002.730062,200
08 Apr 20242.77002.81002.68002.72002.7200104,400
05 Apr 20242.94002.94002.69002.76002.7600131,000
04 Apr 20243.00003.08002.87002.97002.9700154,300
03 Apr 20242.96003.03002.95002.99002.990071,800
02 Apr 20242.98003.01002.93003.00003.000047,400
01 Apr 20242.95003.06002.93002.99002.990052,200
28 Mar 20243.05003.10002.92002.95002.9500191,100
27 Mar 20242.92003.08002.91003.01003.0100112,200
26 Mar 20242.86002.93002.83002.83002.830041,000
25 Mar 20242.86003.01002.86002.88002.880036,800
22 Mar 20242.97003.05002.80002.89002.890046,500
21 Mar 20243.10003.14002.90002.96002.9600229,900
20 Mar 20243.05003.11002.97003.02003.020058,400
19 Mar 20243.23003.28003.00003.02003.0200124,100
18 Mar 20242.86003.30002.81003.20003.2000367,000
15 Mar 20242.85002.85002.78002.84002.840033,600
14 Mar 20242.81002.89002.80002.87002.870037,500
13 Mar 20242.80002.87002.78002.81002.810022,600
12 Mar 20242.93002.95002.74002.79002.790046,700
11 Mar 20242.99002.99002.91002.93002.930030,700
08 Mar 20242.93002.98002.77002.98002.980027,700
07 Mar 20242.73002.93002.67002.86002.8600103,100
06 Mar 20242.63002.74002.63002.72002.720038,900
05 Mar 20242.76002.78002.50002.62002.6200118,900
04 Mar 20242.88002.88002.75002.79002.790048,700
01 Mar 20242.80002.90002.79002.82002.820024,300
29 Feb 20242.78002.86002.75002.83002.830051,200
28 Feb 20242.87002.95002.75002.78002.7800112,600
27 Feb 20242.86002.92002.80002.86002.8600216,300
26 Feb 20242.91003.01002.88002.98002.980041,600
23 Feb 20243.00003.00002.83002.88002.880067,400
22 Feb 20242.98002.99002.84002.85002.850052,700
21 Feb 20242.95002.99002.90002.91002.910038,800
20 Feb 20242.95003.04002.92002.94002.940041,900
16 Feb 20243.10003.12003.01003.01003.010029,400
15 Feb 20242.97003.19002.97003.11003.110051,000
14 Feb 20242.90003.05002.90002.97002.970037,300
13 Feb 20243.00003.08002.90002.93002.930057,000
12 Feb 20243.00003.21003.00003.08003.080041,000
09 Feb 20242.90003.05002.90003.04003.040044,100
08 Feb 20242.82002.99002.80002.89002.890035,600
07 Feb 20242.82002.90002.77002.86002.860089,800
06 Feb 20243.02003.06002.84002.90002.900083,500
05 Feb 20243.15003.22002.98003.04003.040066,400
02 Feb 20243.25003.25003.02003.13003.130083,000
01 Feb 20243.09003.25003.09003.16003.160051,600
31 Jan 20243.02003.19003.02003.07003.070059,400
30 Jan 20243.07003.15002.94003.03003.030082,000
29 Jan 20243.07003.13003.01003.08003.080034,900
26 Jan 20243.14003.17003.05003.05003.050048,200
25 Jan 20243.19003.19003.09003.10003.100032,700
24 Jan 20243.18003.19003.11003.12003.120021,000
23 Jan 20243.28003.35003.10003.17003.170057,900
22 Jan 20243.08003.35003.05003.26003.2600122,100
19 Jan 20243.09003.27003.03003.06003.0600141,300
18 Jan 20243.33003.37003.06003.09003.0900100,000
17 Jan 20243.44003.44003.21003.28003.2800126,100
16 Jan 20243.60003.64003.43003.50003.500068,400
12 Jan 20243.54003.73003.49003.57003.5700150,600
11 Jan 20243.52003.60003.42003.44003.440074,200
10 Jan 20243.40003.59003.40003.52003.5200127,700
09 Jan 20243.35003.45003.34003.34003.340047,800
08 Jan 20243.23003.45003.23003.41003.410081,100
05 Jan 20243.27003.34003.21003.23003.230030,500
04 Jan 20243.24003.30003.21003.30003.300032,700
03 Jan 20243.36003.36003.18003.24003.240062,500
02 Jan 20243.26003.39003.24003.34003.340056,200
29 Dec 20233.41003.48003.21003.21003.210079,900
28 Dec 20233.32003.48003.29003.43003.430062,000
27 Dec 20233.38003.40003.25003.33003.330090,900
26 Dec 20233.38003.40003.28003.38003.380087,600
22 Dec 20233.37003.45003.30003.32003.320076,900
21 Dec 20233.50003.60003.30003.34003.340068,100
20 Dec 20233.46003.63003.33003.43003.4300109,700
19 Dec 20233.22003.45003.21003.41003.410086,000
18 Dec 20233.41003.45003.20003.23003.2300120,700
15 Dec 20233.58003.64003.42003.42003.420036,500
14 Dec 20233.54003.68003.50003.53003.530069,600
13 Dec 20233.49003.64003.42003.47003.470052,700
12 Dec 20233.52003.70003.42003.50003.500064,300
11 Dec 20233.93003.99003.52003.57003.570073,300
08 Dec 20233.73004.03003.73003.82003.820085,400
07 Dec 20233.65003.95003.53003.73003.7300263,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...